Canada markets closed

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
101.30+0.60 (+0.60%)
At close: 05:36PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024100.80102.3098.70101.30101.3062,658
May 16, 2024100.20102.4093.80100.70100.70164,879
May 15, 2024107.10108.00100.20101.10101.10172,545
May 14, 2024102.50106.60102.00106.60106.60115,482
May 13, 2024101.80105.80101.10102.10102.10152,450
May 10, 202498.10101.9098.10101.90101.90132,919
May 09, 202494.8597.1594.0096.8096.8052,681
May 08, 202493.4094.8593.4094.5594.5520,637
May 07, 202494.6594.9092.6593.8093.8044,370
May 06, 202493.6095.1093.0594.5094.5051,967
May 03, 202492.3593.2090.6592.6592.6535,828
May 02, 202490.8592.5090.4591.9591.9553,250
Apr 30, 202492.5593.9591.3591.3591.35133,706
Apr 29, 202489.8593.5087.3093.5093.50183,247
Apr 26, 202480.7089.9080.6088.2588.25347,135
Apr 25, 202476.7080.3576.5079.3079.30125,651
Apr 24, 202476.1076.6074.9076.1576.1532,813
Apr 23, 202474.5075.5073.8575.3075.3044,311
Apr 22, 202477.1077.7575.3575.3575.3565,274
Apr 19, 202476.2576.4574.1576.1076.1060,303
Apr 18, 202475.8577.0574.9076.6576.6564,304
Apr 17, 202474.6076.0074.1575.6075.6049,791
Apr 16, 202471.1074.9070.5073.8073.8085,540
Apr 15, 202473.7074.8072.3572.6572.6551,560
Apr 12, 202472.4074.2571.7572.1072.1053,038
Apr 11, 202473.8074.4071.0071.4071.4070,572
Apr 10, 202475.5075.6072.5573.2573.2550,403
Apr 09, 202475.5076.2074.0074.7574.7568,458
Apr 08, 202473.7575.2573.0075.2575.2569,190
Apr 05, 202474.0074.7572.3073.1573.1546,198
Apr 04, 202473.2075.8073.0075.0075.00102,150
Apr 03, 202472.8573.3071.4573.1073.1055,538
Apr 02, 202471.3072.8571.3072.7072.7056,415
Mar 28, 202470.0070.7568.8570.4570.4536,168
Mar 27, 202470.8070.8068.6569.7069.7055,385
Mar 26, 202472.2572.3070.9070.9070.9042,068
Mar 25, 202471.1572.5070.5571.7571.7561,506
Mar 22, 202470.0071.8069.5070.9070.9050,519
Mar 21, 202471.0073.2570.0571.0071.00131,357
Mar 20, 202463.6568.8563.4068.8568.85109,565
Mar 19, 202466.8567.1063.8564.1564.1558,683
Mar 18, 202466.4068.3566.4066.8566.8542,137
Mar 15, 202467.9568.1065.8066.1566.1572,876
Mar 14, 202467.5568.2067.4567.9067.9048,099
Mar 13, 202467.3567.7566.0067.4067.4046,712
Mar 12, 202465.7067.3565.6067.0067.0066,046
Mar 11, 202465.0065.2563.8565.1565.1561,753
Mar 08, 202467.2067.5565.9566.2066.2042,333
Mar 07, 202464.0567.4564.0566.8066.8086,893
Mar 06, 202466.0066.4062.9564.4564.4578,322
Mar 05, 202463.5066.4562.5565.8065.8074,034
Mar 04, 202463.6065.5563.1564.5064.5068,089
Mar 01, 202463.0064.0562.2563.9563.9526,501
Feb 29, 202462.8063.4562.0562.4562.4540,750
Feb 28, 202464.1064.2061.9062.6562.6556,804
Feb 27, 202463.8065.2563.7064.3564.3559,906
Feb 26, 202461.5063.6059.4563.4063.4084,005
Feb 23, 202461.0562.9060.7561.2561.2544,945
Feb 22, 202458.9562.8558.5060.7060.70109,605
Feb 21, 202460.1060.9558.9060.0060.0048,009
Feb 20, 202462.8562.8559.7059.7059.7088,760
Feb 19, 202465.0565.0562.6563.1063.1045,643
Feb 16, 202465.6066.6565.1065.2565.2554,118
Feb 15, 202463.3064.5063.2564.1564.1522,474
Feb 14, 202463.0063.6062.2063.3063.3023,435
Feb 13, 202463.6064.2062.7063.2063.2025,356
Feb 12, 202462.7564.8062.5564.2564.2538,478
Feb 09, 202463.0063.3062.0562.3062.3024,835
Feb 08, 202462.8064.1062.8063.0563.0534,606
Feb 07, 202463.6063.6062.3062.3062.3026,485
Feb 06, 202462.2563.7561.3563.0563.0538,782
Feb 05, 202462.0062.9060.9561.4561.4531,134
Feb 02, 202463.5063.7062.2062.2062.2022,426
Feb 01, 202463.7063.9563.0563.3063.3022,931
Jan 31, 202463.9564.6563.7564.2064.2016,915
Jan 30, 202465.4065.7063.7563.8563.8528,831
Jan 29, 202465.0065.2564.3564.9564.9526,479
Jan 26, 202464.9565.6064.3564.8564.8523,269
Jan 25, 202465.4565.8064.5064.9564.9534,211
Jan 24, 202464.6065.7563.9065.0565.0560,478
Jan 23, 202461.3063.3061.0562.3562.3561,347
Jan 22, 202462.4062.7060.5060.5060.5055,730
Jan 19, 202463.5063.7561.6561.9561.9554,640
Jan 18, 202462.1563.1061.5562.9062.9025,243
Jan 17, 202461.0062.2060.3561.7561.7543,856
Jan 16, 202462.2063.0061.6062.3562.3538,464
Jan 15, 202463.1563.3562.8062.8562.8533,793
Jan 12, 202464.6065.1064.2064.3564.3525,798
Jan 11, 202465.3065.6063.6063.6063.6037,921
Jan 10, 202465.0065.3564.2064.2064.2035,776
Jan 09, 202466.5066.7065.2065.2065.2047,639
Jan 08, 202468.2068.2066.1566.7066.7057,772
Jan 05, 202469.0069.5567.8569.1569.1531,717
Jan 04, 202469.6570.7069.1069.8569.8520,723
Jan 03, 202471.5571.5569.1570.0070.0052,133
Jan 02, 202472.2072.8570.8071.9571.9527,047
Dec 29, 202372.5072.9071.5071.5071.5016,463
Dec 28, 202373.5073.6072.4572.4572.4513,599
Dec 27, 202372.1074.1572.1073.0073.0040,319
Dec 22, 202371.7072.3071.3071.5071.5017,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...